Loongson Technology Corporation Limited (SHA:688047)
China · Delayed Price · Currency is CNY 104.76
+1.65 (1.60%)
Sep 21, 2026, 11:30 AM CST
SHA:688047 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 101.22 | 103.20 | 100.60 | 103.11 | 103.11 | 3.21% | 3,867,733 |
| Sep 17, 2026 | 98.49 | 100.95 | 98.49 | 99.90 | 99.90 | 0.10% | 2,647,711 |
| Sep 16, 2026 | 96.06 | 100.06 | 95.51 | 99.80 | 99.80 | 3.74% | 3,527,507 |
| Sep 15, 2026 | 96.21 | 97.80 | 95.76 | 96.20 | 96.20 | -0.66% | 2,270,949 |
| Sep 14, 2026 | 97.87 | 97.87 | 95.89 | 96.84 | 96.84 | -1.69% | 2,364,504 |
| Sep 11, 2026 | 98.98 | 99.91 | 97.00 | 98.50 | 98.50 | -1.70% | 4,111,616 |
| Sep 10, 2026 | 99.99 | 100.88 | 99.08 | 100.20 | 100.20 | -0.79% | 2,289,290 |
| Sep 9, 2026 | 103.79 | 104.29 | 100.41 | 101.00 | 101.00 | -1.35% | 3,321,279 |
| Sep 8, 2026 | 103.80 | 104.50 | 102.38 | 102.38 | 102.38 | -2.94% | 3,909,433 |
| Sep 7, 2026 | 102.05 | 107.50 | 100.14 | 105.48 | 105.48 | 3.51% | 6,166,698 |
| Sep 4, 2026 | 103.80 | 105.22 | 101.42 | 101.90 | 101.90 | -1.31% | 2,907,694 |
| Sep 3, 2026 | 104.23 | 104.45 | 102.55 | 103.25 | 103.25 | -0.11% | 1,927,008 |
| Sep 2, 2026 | 104.21 | 105.00 | 103.04 | 103.36 | 103.36 | -2.31% | 2,259,748 |
| Sep 1, 2026 | 107.20 | 108.30 | 105.55 | 105.80 | 105.80 | -2.04% | 2,454,835 |
| Aug 31, 2026 | 103.89 | 108.00 | 103.55 | 108.00 | 108.00 | 1.69% | 3,536,910 |
| Aug 28, 2026 | 106.80 | 108.52 | 106.10 | 106.20 | 106.20 | -1.27% | 2,708,205 |
| Aug 27, 2026 | 103.52 | 107.86 | 103.52 | 107.57 | 107.57 | 4.43% | 3,655,096 |
| Aug 26, 2026 | 103.18 | 104.60 | 102.81 | 103.01 | 103.01 | -0.38% | 2,291,014 |
| Aug 25, 2026 | 101.97 | 103.88 | 100.70 | 103.40 | 103.40 | 0.65% | 2,646,995 |
| Aug 24, 2026 | 107.07 | 107.07 | 101.50 | 102.73 | 102.73 | -4.33% | 4,548,996 |
| Aug 21, 2026 | 106.36 | 108.45 | 105.93 | 107.38 | 107.38 | 0.36% | 2,405,049 |
| Aug 20, 2026 | 107.77 | 111.54 | 106.81 | 107.00 | 107.00 | 0.23% | 3,535,747 |
| Aug 19, 2026 | 111.85 | 112.18 | 106.34 | 106.75 | 106.75 | -6.17% | 5,336,624 |
| Aug 18, 2026 | 113.49 | 114.50 | 110.60 | 113.77 | 113.77 | 0.16% | 4,625,628 |
| Aug 17, 2026 | 110.23 | 113.66 | 110.10 | 113.59 | 113.59 | 2.66% | 4,285,361 |
| Aug 14, 2026 | 110.92 | 111.42 | 108.36 | 110.65 | 110.65 | 0.35% | 3,639,762 |
| Aug 13, 2026 | 113.26 | 114.23 | 110.01 | 110.26 | 110.26 | -2.17% | 4,608,591 |
| Aug 12, 2026 | 111.05 | 113.33 | 110.70 | 112.70 | 112.70 | 1.49% | 3,675,342 |
| Aug 11, 2026 | 110.01 | 112.88 | 109.30 | 111.05 | 111.05 | -0.02% | 3,945,211 |
| Aug 10, 2026 | 112.09 | 112.23 | 109.21 | 111.07 | 111.07 | -0.91% | 3,690,471 |
| Aug 7, 2026 | 111.90 | 112.12 | 109.06 | 112.09 | 112.09 | 0.48% | 4,693,659 |
| Aug 6, 2026 | 112.22 | 113.78 | 110.17 | 111.55 | 111.55 | -0.58% | 4,689,710 |
| Aug 5, 2026 | 109.30 | 112.88 | 109.02 | 112.20 | 112.20 | 2.26% | 5,167,176 |
| Aug 4, 2026 | 108.37 | 110.30 | 107.74 | 109.72 | 109.72 | 1.94% | 4,053,314 |
| Aug 3, 2026 | 105.00 | 107.80 | 104.51 | 107.63 | 107.63 | 1.19% | 4,181,157 |
| Jul 31, 2026 | 107.00 | 107.35 | 104.41 | 106.36 | 106.36 | 4.43% | 6,783,267 |
| Jul 30, 2026 | 103.00 | 105.50 | 101.01 | 101.85 | 101.85 | -2.70% | 5,154,250 |
| Jul 29, 2026 | 104.99 | 105.98 | 100.68 | 104.68 | 104.68 | -0.30% | 5,936,437 |
| Jul 28, 2026 | 106.10 | 108.59 | 104.61 | 105.00 | 105.00 | -3.59% | 4,281,220 |
| Jul 27, 2026 | 107.03 | 109.44 | 103.90 | 108.91 | 108.91 | 1.86% | 5,166,930 |
| Jul 24, 2026 | 109.02 | 110.51 | 106.92 | 106.92 | 106.92 | -3.48% | 4,714,273 |
| Jul 23, 2026 | 114.32 | 114.61 | 110.60 | 110.77 | 110.77 | -2.86% | 4,933,814 |
| Jul 22, 2026 | 115.00 | 117.98 | 113.00 | 114.03 | 114.03 | -2.93% | 6,548,945 |
| Jul 21, 2026 | 114.00 | 118.48 | 108.00 | 117.47 | 117.47 | 2.94% | 8,790,519 |
| Jul 20, 2026 | 115.51 | 116.80 | 106.61 | 114.11 | 114.11 | -0.17% | 8,087,539 |
| Jul 17, 2026 | 125.60 | 126.20 | 113.90 | 114.30 | 114.30 | -9.63% | 9,336,288 |
| Jul 16, 2026 | 127.36 | 132.05 | 125.52 | 126.48 | 126.48 | -1.95% | 7,117,428 |
| Jul 15, 2026 | 133.83 | 135.68 | 128.04 | 129.00 | 129.00 | -3.62% | 6,635,351 |
| Jul 14, 2026 | 140.50 | 141.00 | 127.00 | 133.84 | 133.84 | -3.36% | 10,820,433 |
| Jul 13, 2026 | 146.03 | 149.40 | 138.23 | 138.50 | 138.50 | -5.85% | 9,234,855 |